Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Embotell Andina Sa Cl A ADR (NY: AKO-A )

14.06 +0.00 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2023 12.43 129 +0.03(+0.26%)
May 26, 2023 12.24 12.40 12.18 12.40 571 +0.00(+0.00%)
May 25, 2023 12.27 12.40 12.27 12.40 1,253 +0.02(+0.16%)
May 24, 2023 12.40 12.40 12.38 12.38 588 +0.02(+0.12%)
May 22, 2023 12.37 96 -0.15(-1.16%)
May 17, 2023 12.51 45 -0.12(-0.95%)
May 15, 2023 12.63 52 -0.20(-1.54%)
May 12, 2023 13.00 13.00 12.83 12.83 780 +0.04(+0.29%)
May 11, 2023 12.71 13.00 12.71 12.79 5,224 -0.06(-0.47%)
May 10, 2023 13.00 13.00 12.85 12.85 932 -0.15(-1.15%)
May 09, 2023 13.00 13.00 13.00 13.00 296 +0.00(+0.00%)
May 08, 2023 13.00 13.00 12.44 13.00 6,434 +0.24(+1.88%)
May 05, 2023 12.16 12.84 12.16 12.76 5,037 +0.61(+5.02%)
May 04, 2023 12.06 12.15 12.06 12.15 532 -0.40(-3.19%)
May 03, 2023 12.55 12.55 12.55 12.55 225 -0.01(-0.08%)
May 02, 2023 12.81 12.81 12.53 12.56 2,333 -0.61(-4.63%)
May 01, 2023 12.98 13.17 12.76 13.17 875 +0.45(+3.54%)
Apr 28, 2023 13.00 13.00 12.56 12.72 4,416 +0.12(+0.95%)
Apr 27, 2023 12.40 12.61 12.27 12.60 864 +0.24(+1.94%)
Apr 26, 2023 12.36 12.36 12.36 12.36 150 -0.04(-0.32%)
Apr 25, 2023 12.40 12.40 12.40 12.40 316 -0.13(-1.03%)
Apr 24, 2023 12.61 12.61 12.40 12.53 748 +0.01(+0.07%)
Apr 21, 2023 12.39 12.52 12.38 12.52 927 +0.17(+1.38%)
Apr 20, 2023 12.22 12.35 12.22 12.35 4,386 +0.30(+2.49%)
Apr 19, 2023 12.40 12.48 12.02 12.05 8,076 -0.35(-2.82%)
Apr 18, 2023 12.36 12.40 12.36 12.40 1,060 -0.00(-0.00%)
Apr 17, 2023 11.74 12.40 11.74 12.40 4,161 +0.10(+0.81%)
Apr 14, 2023 12.40 12.40 12.02 12.30 3,917 -0.10(-0.81%)
Apr 13, 2023 12.40 12.40 12.40 12.40 182 +0.06(+0.49%)
Apr 12, 2023 12.34 12.34 12.34 12.34 283 +0.20(+1.65%)
Apr 11, 2023 12.15 12.15 12.12 12.14 3,535 -0.11(-0.90%)
Apr 10, 2023 12.35 12.35 12.13 12.25 2,345 -0.15(-1.21%)
Apr 06, 2023 12.40 12.40 12.40 12.40 270 +0.04(+0.32%)
Apr 05, 2023 12.37 12.37 12.36 12.36 560 +0.23(+1.90%)
Apr 04, 2023 12.36 12.36 12.13 12.13 855 -0.07(-0.57%)
Apr 03, 2023 12.40 12.40 12.13 12.20 2,731 +0.07(+0.58%)
Mar 31, 2023 12.40 12.40 12.13 12.13 4,447 -0.37(-2.96%)
Mar 30, 2023 12.50 12.50 12.40 12.50 1,035 -0.00(-0.00%)
Mar 29, 2023 12.50 12.50 12.40 12.50 1,822 -0.00(-0.00%)
Mar 28, 2023 12.50 12.50 12.50 12.50 1,135 +0.00(+0.00%)
Mar 27, 2023 12.50 12.50 12.50 12.50 350 +0.17(+1.38%)
Mar 24, 2023 12.50 12.50 12.18 12.33 3,979 -0.02(-0.15%)
Mar 23, 2023 12.14 12.50 12.14 12.35 1,032 +0.18(+1.47%)
Mar 22, 2023 12.00 12.17 12.00 12.17 4,038 +0.17(+1.42%)
Mar 21, 2023 12.00 12.00 11.77 12.00 3,206 +0.06(+0.49%)
Mar 20, 2023 11.95 12.00 11.81 11.94 2,192 +0.13(+1.11%)
Mar 17, 2023 12.00 12.00 11.81 11.81 783 +0.11(+0.96%)
Mar 16, 2023 11.95 12.00 11.70 11.70 425 +0.20(+1.73%)
Mar 15, 2023 12.64 12.64 11.50 11.50 5,231 -0.92(-7.41%)
Mar 14, 2023 12.53 12.53 12.42 12.42 1,009 -0.09(-0.72%)
Mar 13, 2023 12.69 12.69 12.48 12.51 1,592 -0.34(-2.63%)
Mar 10, 2023 12.98 12.98 12.80 12.85 4,245 +0.30(+2.37%)
Mar 09, 2023 12.38 12.55 12.38 12.55 542 +0.10(+0.80%)
Mar 07, 2023 12.45 368 +0.05(+0.40%)
Mar 03, 2023 12.40 73 +0.38(+3.16%)
Mar 02, 2023 12.02 12.02 12.02 12.02 417 -0.45(-3.61%)
Mar 01, 2023 12.20 12.47 12.02 12.47 6,689 +0.29(+2.38%)
Feb 28, 2023 12.93 12.94 12.07 12.18 742 +0.23(+1.97%)
Feb 27, 2023 12.25 12.25 11.92 11.95 4,342 -0.30(-2.49%)
Feb 24, 2023 12.25 12.25 12.25 12.25 4,532 +0.00(+0.00%)
Feb 23, 2023 11.83 12.36 11.77 12.25 3,534 +0.13(+1.07%)
Feb 22, 2023 12.12 12.21 12.12 12.12 770 +0.02(+0.14%)
Feb 21, 2023 12.44 12.44 12.10 12.10 1,548 -0.46(-3.64%)
Feb 17, 2023 12.56 12.56 12.56 12.56 628 +0.01(+0.08%)
Feb 16, 2023 12.50 12.55 12.50 12.55 4,749 +0.08(+0.67%)
Feb 15, 2023 13.11 13.11 12.43 12.47 1,458 -0.33(-2.61%)
Feb 14, 2023 12.99 13.00 12.61 12.80 3,647 +0.16(+1.27%)
Feb 13, 2023 13.15 13.15 12.55 12.64 4,709 -0.57(-4.31%)
Feb 10, 2023 13.32 13.32 12.38 13.21 7,508 -0.11(-0.83%)
Feb 09, 2023 13.29 13.32 13.20 13.32 1,928 +0.33(+2.52%)
Feb 08, 2023 13.00 13.00 12.99 12.99 513 +0.50(+3.97%)
Feb 07, 2023 12.88 12.88 12.50 12.50 3,472 -0.05(-0.42%)
Feb 06, 2023 12.47 12.84 12.47 12.55 7,670 +0.12(+0.99%)
Feb 03, 2023 12.71 12.75 12.21 12.43 2,200 -0.67(-5.14%)
Feb 02, 2023 13.00 13.10 12.67 13.10 7,426 +0.45(+3.56%)
Feb 01, 2023 12.30 13.50 12.22 12.65 7,732 +0.32(+2.60%)
Jan 31, 2023 12.33 12.33 11.68 12.33 1,933 +0.73(+6.29%)
Jan 30, 2023 11.10 11.60 11.10 11.60 2,153 +0.00(+0.00%)
Jan 27, 2023 11.58 11.60 11.41 11.60 5,287 +0.00(+0.00%)
Jan 26, 2023 11.60 11.60 11.60 11.60 493 -0.03(-0.26%)
Jan 25, 2023 11.63 11.63 11.63 11.63 233 +0.00(+0.00%)
Jan 24, 2023 11.98 11.98 11.63 11.63 932 +0.29(+2.52%)
Jan 23, 2023 11.52 11.70 11.34 11.34 2,445 -0.14(-1.19%)
Jan 19, 2023 11.48 46 -0.36(-3.00%)
Jan 18, 2023 11.71 11.84 11.62 11.84 1,561 +0.12(+0.98%)
Jan 17, 2023 11.40 11.72 11.37 11.72 1,186 +0.55(+4.92%)
Jan 13, 2023 11.17 11.17 11.17 11.17 601 +0.03(+0.27%)
Jan 12, 2023 10.89 11.15 10.74 11.14 2,359 +0.14(+1.27%)
Jan 11, 2023 11.03 11.03 10.95 11.00 1,691 +0.05(+0.46%)
Jan 10, 2023 10.81 10.95 10.76 10.95 1,296 +0.34(+3.16%)
Jan 09, 2023 10.39 10.71 10.39 10.61 1,360 +0.51(+5.09%)
Jan 06, 2023 10.43 10.44 10.10 10.10 8,469 -0.40(-3.81%)
Jan 05, 2023 10.54 10.54 10.50 10.50 338 -0.31(-2.87%)
Jan 03, 2023 10.81 138 -0.05(-0.46%)
Dec 30, 2022 10.80 10.86 10.59 10.86 2,078 +0.38(+3.68%)
Dec 29, 2022 10.57 10.62 10.47 10.47 893 -0.11(-1.08%)
Dec 28, 2022 10.43 10.59 10.24 10.59 2,553 +0.55(+5.48%)
Dec 27, 2022 10.04 10.04 10.04 10.04 291 -0.10(-0.99%)
Dec 23, 2022 10.30 10.35 10.14 10.14 2,030 -0.19(-1.84%)
Dec 22, 2022 10.29 10.33 10.27 10.33 1,837 +0.11(+1.08%)
Dec 21, 2022 9.700 10.60 9.430 10.22 21,465 +0.32(+3.23%)
Dec 20, 2022 9.950 9.950 9.900 9.900 489 +0.15(+1.54%)
Dec 19, 2022 9.947 9.953 9.750 9.750 1,858 +0.03(+0.31%)
Dec 16, 2022 9.720 9.720 9.720 9.720 106 -0.18(-1.82%)
Dec 15, 2022 9.925 9.925 9.900 9.900 841 -0.04(-0.45%)
Dec 14, 2022 9.850 10.00 9.850 9.945 699 +0.20(+2.00%)
Dec 13, 2022 10.02 10.02 9.750 9.750 634 -0.05(-0.51%)
Dec 12, 2022 9.500 9.865 9.480 9.800 2,562 +0.26(+2.73%)
Dec 09, 2022 9.380 9.540 9.380 9.540 889 +0.17(+1.78%)
Dec 08, 2022 9.350 9.373 9.350 9.373 1,326 -0.03(-0.28%)
Dec 07, 2022 9.300 9.475 9.300 9.400 686 -0.12(-1.26%)
Dec 06, 2022 9.030 9.650 9.030 9.520 2,256 -0.12(-1.24%)
Dec 05, 2022 9.640 9.640 9.640 9.640 319 -0.00(-0.00%)
Dec 02, 2022 9.120 9.640 9.120 9.640 2,951 +0.13(+1.37%)
Dec 01, 2022 9.290 9.550 9.290 9.510 1,518 +0.51(+5.67%)
Nov 30, 2022 9.000 9.000 9.000 9.000 137 -0.05(-0.55%)
Nov 29, 2022 9.050 9.050 9.050 9.050 425 -0.25(-2.69%)
Nov 28, 2022 9.300 9.300 9.300 9.300 632 +0.35(+3.91%)
Nov 23, 2022 8.950 85 -0.28(-3.03%)
Nov 22, 2022 9.000 9.230 8.800 9.230 670 +0.22(+2.44%)
Nov 21, 2022 9.000 9.010 9.000 9.010 479 -0.02(-0.22%)
Nov 18, 2022 9.300 9.500 8.890 9.030 5,384 +0.05(+0.56%)
Nov 17, 2022 9.140 9.140 8.750 8.980 4,326 +0.18(+2.05%)
Nov 16, 2022 8.800 8.800 8.800 8.800 354 -0.20(-2.22%)
Nov 15, 2022 8.820 9.010 8.820 9.000 578 +0.20(+2.27%)
Nov 14, 2022 8.999 9.022 8.760 8.800 2,750 -0.20(-2.22%)
Nov 11, 2022 9.497 9.497 9.000 9.000 531 +0.08(+0.90%)
Nov 10, 2022 9.050 9.715 8.880 8.920 962 -0.17(-1.87%)
Nov 09, 2022 9.350 9.350 9.090 9.090 756 -0.08(-0.87%)
Nov 08, 2022 8.970 9.200 8.970 9.170 989 +0.35(+3.97%)
Nov 07, 2022 9.040 9.040 8.820 8.820 285 +0.03(+0.34%)
Nov 04, 2022 8.760 8.790 8.760 8.790 631 +0.00(+0.00%)
Nov 03, 2022 8.840 8.835 8.790 8.790 422 +0.02(+0.23%)
Nov 02, 2022 8.500 8.770 8.500 8.770 573 +0.20(+2.33%)
Nov 01, 2022 8.570 8.570 8.570 8.570 139 +0.08(+0.94%)
Oct 31, 2022 8.640 8.790 8.490 8.490 2,357 -0.25(-2.86%)
Oct 28, 2022 8.700 8.790 8.700 8.740 623 -0.05(-0.57%)
Oct 27, 2022 8.855 8.855 8.710 8.790 1,008 +0.12(+1.41%)
Oct 26, 2022 8.610 8.668 8.610 8.668 410 -0.14(-1.61%)
Oct 25, 2022 8.590 8.810 8.580 8.810 2,549 +0.25(+2.92%)
Oct 24, 2022 8.740 8.740 8.560 8.560 691 +0.00(+0.00%)
Oct 21, 2022 8.590 8.598 8.560 8.560 1,108 -0.19(-2.18%)
Oct 20, 2022 8.715 8.751 8.715 8.751 1,297 -0.23(-2.55%)
Oct 19, 2022 8.780 8.980 8.700 8.980 1,526 -0.09(-0.99%)
Oct 18, 2022 9.020 9.210 9.020 9.070 1,216 +0.20(+2.25%)
Oct 17, 2022 8.850 8.950 8.850 8.870 5,046 +0.02(+0.23%)
Oct 14, 2022 8.850 8.850 8.850 8.850 502 +0.10(+1.14%)
Oct 13, 2022 8.790 8.792 8.750 8.750 561 -0.00(-0.01%)
Oct 12, 2022 9.040 9.040 8.750 8.751 693 +0.05(+0.59%)
Oct 11, 2022 8.700 8.700 8.700 8.700 368 +0.00(+0.00%)
Oct 10, 2022 8.850 8.985 8.700 8.700 538 -0.04(-0.46%)
Oct 07, 2022 8.750 8.860 8.740 8.740 2,023 -0.06(-0.68%)
Oct 06, 2022 9.199 9.199 8.750 8.800 861 -0.05(-0.56%)
Oct 05, 2022 9.170 9.170 8.850 8.850 390 -0.19(-2.10%)
Oct 04, 2022 9.000 9.040 9.000 9.040 928 +0.01(+0.11%)
Oct 03, 2022 8.710 9.210 8.710 9.030 2,519 +0.24(+2.73%)
Sep 30, 2022 8.770 8.790 8.770 8.790 326 +0.09(+1.03%)
Sep 29, 2022 8.580 8.700 8.550 8.700 1,248 +0.02(+0.23%)
Sep 28, 2022 8.890 8.890 8.410 8.680 1,108 +0.19(+2.24%)
Sep 27, 2022 8.280 8.490 8.280 8.490 639 -0.01(-0.12%)
Sep 26, 2022 8.600 8.600 8.500 8.500 957 +0.02(+0.24%)
Sep 23, 2022 9.070 9.070 8.480 8.480 939 -0.47(-5.25%)
Sep 22, 2022 8.950 8.950 8.950 8.950 311 -0.25(-2.72%)
Sep 21, 2022 9.200 9.200 9.085 9.200 1,091 +0.22(+2.45%)
Sep 20, 2022 9.230 9.230 8.370 8.980 5,601 -0.12(-1.32%)
Sep 19, 2022 9.100 9.100 9.100 9.100 488 -0.02(-0.22%)
Sep 16, 2022 9.100 9.390 9.100 9.120 950 +0.04(+0.44%)
Sep 15, 2022 9.280 9.280 9.040 9.080 1,451 -0.02(-0.22%)
Sep 14, 2022 9.150 9.300 9.100 9.100 1,271 +0.10(+1.11%)
Sep 13, 2022 9.650 9.650 8.920 9.000 3,270 -1.03(-10.27%)
Sep 12, 2022 10.16 10.16 10.03 10.03 700 +0.36(+3.72%)
Sep 09, 2022 10.01 10.01 9.650 9.670 1,569 -0.02(-0.21%)
Sep 08, 2022 9.700 9.700 9.690 9.690 349 +0.02(+0.21%)
Sep 07, 2022 9.660 10.05 9.650 9.670 2,010 +0.00(+0.00%)
Sep 06, 2022 10.45 10.45 9.500 9.670 2,280 -0.26(-2.62%)
Sep 02, 2022 9.490 10.02 9.490 9.930 3,236 +0.44(+4.64%)
Sep 01, 2022 9.340 9.490 9.160 9.490 4,332 -0.13(-1.38%)
Aug 31, 2022 9.840 9.840 9.540 9.623 1,434 -0.25(-2.50%)
Aug 30, 2022 9.280 9.870 9.250 9.870 4,242 +0.70(+7.63%)
Aug 29, 2022 9.080 9.350 9.080 9.170 4,631 -0.11(-1.19%)
Aug 26, 2022 8.920 9.280 8.920 9.280 1,960 +0.09(+1.03%)
Aug 25, 2022 8.940 9.315 8.940 9.185 3,301 +0.20(+2.23%)
Aug 24, 2022 9.210 9.320 8.985 8.985 2,894 -0.08(-0.91%)
Aug 23, 2022 9.000 9.067 8.960 9.067 1,433 +0.11(+1.20%)
Aug 22, 2022 9.250 9.250 8.957 8.960 7,586 -0.35(-3.76%)
Aug 19, 2022 9.745 9.745 9.250 9.310 2,746 -0.51(-5.19%)
Aug 18, 2022 9.590 9.820 9.560 9.820 1,867 +0.70(+7.68%)
Aug 17, 2022 9.465 9.465 9.120 9.120 3,753 -0.33(-3.49%)
Aug 16, 2022 9.680 9.729 9.410 9.450 3,539 +0.05(+0.53%)
Aug 15, 2022 9.300 9.400 9.300 9.400 1,024 +0.20(+2.17%)
Aug 12, 2022 9.100 9.340 9.100 9.200 2,443 +0.10(+1.10%)
Aug 11, 2022 9.030 9.100 9.030 9.100 740 -0.08(-0.87%)
Aug 10, 2022 9.300 9.530 9.170 9.180 1,182 -0.02(-0.22%)
Aug 09, 2022 9.000 9.200 9.000 9.200 1,349 +0.04(+0.44%)
Aug 08, 2022 9.150 9.310 9.150 9.160 2,017 +0.05(+0.58%)
Aug 05, 2022 9.200 9.275 9.107 9.107 792 -0.04(-0.46%)
Aug 04, 2022 9.120 9.150 9.030 9.150 1,538 +0.03(+0.33%)
Aug 03, 2022 9.030 9.180 9.030 9.120 1,004 -0.06(-0.60%)
Aug 02, 2022 9.270 9.270 9.175 9.175 1,380 -0.06(-0.70%)
Aug 01, 2022 9.220 9.250 9.116 9.240 2,158 +0.13(+1.38%)
Jul 29, 2022 9.070 9.250 9.070 9.114 1,725 +0.04(+0.45%)
Jul 28, 2022 9.090 9.100 9.050 9.073 5,681 -0.01(-0.08%)
Jul 27, 2022 9.210 9.340 9.080 9.080 808 -0.07(-0.77%)
Jul 26, 2022 9.150 9.150 9.150 9.150 264 +0.00(+0.00%)
Jul 25, 2022 9.150 9.200 9.150 9.150 1,790 +0.00(+0.00%)
Jul 22, 2022 9.070 9.410 9.070 9.150 1,956 -0.06(-0.65%)
Jul 21, 2022 9.210 9.210 9.210 9.210 452 +0.10(+1.10%)
Jul 20, 2022 9.380 9.447 9.110 9.110 2,047 -0.08(-0.87%)
Jul 19, 2022 9.050 9.190 9.050 9.190 1,787 +0.17(+1.88%)
Jul 18, 2022 9.110 9.110 9.020 9.020 994 -0.08(-0.88%)
Jul 15, 2022 8.770 9.160 8.770 9.100 5,882 +0.41(+4.72%)
Jul 14, 2022 8.722 8.722 8.600 8.690 1,366 -0.04(-0.46%)
Jul 13, 2022 8.960 9.050 8.730 8.730 21,809 -0.42(-4.59%)
Jul 12, 2022 8.790 9.150 8.600 9.150 1,764 +0.24(+2.69%)
Jul 11, 2022 9.030 9.280 8.900 8.910 3,947 -0.15(-1.66%)
Jul 08, 2022 9.610 9.610 8.950 9.060 4,217 -0.18(-1.95%)
Jul 07, 2022 9.010 9.240 8.900 9.240 2,068 +0.52(+5.96%)
Jul 06, 2022 9.160 9.160 8.710 8.720 3,930 -0.45(-4.91%)
Jul 05, 2022 9.370 9.370 9.113 9.170 2,459 -0.40(-4.18%)
Jul 01, 2022 9.740 9.740 9.380 9.570 1,948 -0.06(-0.62%)
Jun 30, 2022 9.320 9.630 9.320 9.630 1,866 +0.15(+1.53%)
Jun 29, 2022 9.360 9.560 9.360 9.485 1,362 +0.05(+0.58%)
Jun 28, 2022 9.480 9.480 9.430 9.430 1,619 -0.05(-0.53%)
Jun 27, 2022 9.930 9.960 9.480 9.480 463 -0.01(-0.11%)
Jun 24, 2022 9.750 9.750 9.490 9.490 5,330 -0.22(-2.27%)
Jun 23, 2022 9.710 9.730 9.710 9.710 1,360 +0.00(+0.00%)
Jun 22, 2022 9.870 9.870 9.710 9.710 489 -0.31(-3.09%)
Jun 21, 2022 10.02 10.02 10.02 10.02 356 -0.02(-0.20%)
Jun 17, 2022 10.04 10.04 10.04 10.04 232 +0.34(+3.51%)
Jun 16, 2022 9.740 9.940 9.140 9.700 10,957 -0.21(-2.12%)
Jun 15, 2022 9.970 10.00 9.910 9.910 1,437 -0.22(-2.17%)
Jun 14, 2022 9.880 10.15 9.880 10.13 1,476 -0.07(-0.69%)
Jun 13, 2022 10.30 10.30 10.19 10.20 3,120 -0.23(-2.21%)
Jun 10, 2022 10.51 10.54 10.43 10.43 1,741 -0.16(-1.51%)
Jun 09, 2022 10.68 11.01 10.30 10.59 28,766 +0.28(+2.72%)
Jun 08, 2022 10.56 10.97 10.31 10.31 7,810 -0.25(-2.38%)
Jun 07, 2022 10.57 10.60 10.30 10.56 5,990 +0.26(+2.53%)
Jun 06, 2022 10.64 10.64 10.30 10.30 15,413 +0.00(+0.00%)
Jun 03, 2022 10.54 10.54 10.30 10.30 1,619 -0.28(-2.65%)
Jun 02, 2022 10.60 10.60 10.48 10.58 1,602 +0.16(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.